Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
2021-01-21 00:00:00-05:00 | 53.373655 | 57.812419 | 52.632354 | 56.46542 | 86,519,500 | 0 | 0 |
2021-01-22 00:00:00-05:00 | 53.201887 | 53.897987 | 51.213034 | 51.222073 | 85,729,300 | 0 | 0 |
2021-01-25 00:00:00-05:00 | 50.968946 | 51.077428 | 48.871607 | 50.11916 | 61,968,500 | 0 | 0 |
2021-01-26 00:00:00-05:00 | 49.974517 | 50.806222 | 49.585786 | 49.911236 | 31,485,900 | 0 | 0 |
2021-01-27 00:00:00-05:00 | 49.36883 | 49.585794 | 48.184556 | 48.446724 | 49,722,900 | 0 | 0 |
2021-01-28 00:00:00-05:00 | 49.531547 | 51.891053 | 49.450184 | 50.688698 | 49,202,600 | 0 | 0 |
2021-01-29 00:00:00-05:00 | 50.607331 | 51.674081 | 50.046836 | 50.182438 | 37,256,200 | 0 | 0 |
2021-02-01 00:00:00-05:00 | 50.580218 | 51.882014 | 50.363251 | 51.249195 | 26,926,600 | 0 | 0 |
2021-02-02 00:00:00-05:00 | 51.70121 | 52.686598 | 51.420964 | 52.433472 | 23,580,900 | 0 | 0 |
2021-02-03 00:00:00-05:00 | 52.334013 | 52.731787 | 51.872962 | 52.144169 | 21,893,200 | 0 | 0 |
2021-02-04 00:00:00-05:00 | 52.39702 | 53.552102 | 52.015023 | 53.470245 | 29,853,800 | 0.348 | 0 |
2021-02-05 00:00:00-05:00 | 53.661247 | 53.73401 | 52.860875 | 52.915447 | 23,432,600 | 0 | 0 |
2021-02-08 00:00:00-05:00 | 53.097352 | 53.861342 | 52.706261 | 53.80677 | 34,358,300 | 0 | 0 |
2021-02-09 00:00:00-05:00 | 53.452065 | 53.943203 | 52.697168 | 53.461159 | 28,754,100 | 0 | 0 |
2021-02-10 00:00:00-05:00 | 53.934108 | 54.043249 | 52.860883 | 53.533924 | 16,325,100 | 0 | 0 |
2021-02-11 00:00:00-05:00 | 53.752202 | 55.471184 | 53.533921 | 55.171043 | 27,539,100 | 0 | 0 |
2021-02-12 00:00:00-05:00 | 55.116463 | 56.853632 | 54.961848 | 56.216976 | 26,214,200 | 0 | 0 |
2021-02-16 00:00:00-05:00 | 56.389785 | 57.18106 | 56.116932 | 56.817257 | 26,326,300 | 0 | 0 |
2021-02-17 00:00:00-05:00 | 55.925935 | 56.562591 | 55.671269 | 56.253357 | 21,055,400 | 0 | 0 |
2021-02-18 00:00:00-05:00 | 55.161949 | 56.371599 | 55.152852 | 56.03508 | 17,846,100 | 0 | 0 |
2021-02-19 00:00:00-05:00 | 56.307925 | 57.535766 | 56.253353 | 57.308388 | 28,290,100 | 0 | 0 |
2021-02-22 00:00:00-05:00 | 56.28065 | 57.02645 | 55.171043 | 55.216518 | 32,288,200 | 0 | 0 |
2021-02-23 00:00:00-05:00 | 55.007325 | 55.935028 | 53.815862 | 55.589413 | 27,374,600 | 0 | 0 |
2021-02-24 00:00:00-05:00 | 55.052803 | 57.553963 | 54.916378 | 57.472107 | 24,669,900 | 0 | 0 |
2021-02-25 00:00:00-05:00 | 56.762678 | 57.790428 | 54.68899 | 54.934559 | 36,394,000 | 0 | 0 |
2021-02-26 00:00:00-05:00 | 55.380229 | 56.107838 | 54.279719 | 55.280182 | 38,216,800 | 0 | 0 |
2021-03-01 00:00:00-05:00 | 56.135124 | 57.372062 | 56.071459 | 57.190159 | 28,495,400 | 0 | 0 |
2021-03-02 00:00:00-05:00 | 57.117396 | 57.426631 | 55.580321 | 55.698559 | 23,320,000 | 0 | 0 |
2021-03-03 00:00:00-05:00 | 55.152842 | 55.953214 | 54.297902 | 54.479805 | 28,740,400 | 0 | 0 |
2021-03-04 00:00:00-05:00 | 54.416145 | 54.789045 | 52.669879 | 53.051876 | 40,210,400 | 0 | 0 |
2021-03-05 00:00:00-05:00 | 53.897716 | 55.643982 | 53.215581 | 55.243797 | 39,511,700 | 0 | 0 |
2021-03-08 00:00:00-05:00 | 54.99823 | 56.11693 | 54.316096 | 54.43433 | 33,112,400 | 0 | 0 |
2021-03-09 00:00:00-05:00 | 55.643985 | 57.453913 | 55.334751 | 56.999157 | 36,387,500 | 0 | 0 |
2021-03-10 00:00:00-05:00 | 57.499393 | 58.317956 | 56.508024 | 56.617165 | 27,160,300 | 0 | 0 |
2021-03-11 00:00:00-05:00 | 57.244727 | 58.290665 | 56.744496 | 57.581249 | 30,701,800 | 0 | 0 |
2021-03-12 00:00:00-05:00 | 56.980969 | 57.57215 | 56.608069 | 57.208347 | 20,173,000 | 0 | 0 |
2021-03-15 00:00:00-04:00 | 57.85411 | 58.099679 | 56.826359 | 58.017822 | 21,247,400 | 0 | 0 |
2021-03-16 00:00:00-04:00 | 58.345245 | 59.782277 | 58.28158 | 58.918236 | 30,186,600 | 0 | 0 |
2021-03-17 00:00:00-04:00 | 58.408902 | 60.291593 | 57.945049 | 59.82774 | 32,394,700 | 0 | 0 |
2021-03-18 00:00:00-04:00 | 59.69131 | 59.754975 | 57.890479 | 57.963238 | 30,094,200 | 0 | 0 |
2021-03-19 00:00:00-04:00 | 57.463005 | 59.109221 | 57.22653 | 57.99052 | 54,951,700 | 0 | 0 |
2021-03-22 00:00:00-04:00 | 58.954608 | 60.373445 | 58.718133 | 59.691311 | 34,380,100 | 0 | 0 |
2021-03-23 00:00:00-04:00 | 60.027839 | 60.073317 | 57.453916 | 57.735867 | 35,160,000 | 0 | 0 |
2021-03-24 00:00:00-04:00 | 60.555351 | 61.337532 | 56.380688 | 56.426163 | 74,584,700 | 0 | 0 |
2021-03-25 00:00:00-04:00 | 56.080549 | 56.789968 | 55.46208 | 56.407974 | 35,401,400 | 0 | 0 |
2021-03-26 00:00:00-04:00 | 56.207877 | 59.091034 | 56.180593 | 59.000084 | 34,705,800 | 0 | 0 |
2021-03-29 00:00:00-04:00 | 58.217907 | 59.236557 | 57.854101 | 58.663567 | 26,161,600 | 0 | 0 |
2021-03-30 00:00:00-04:00 | 57.999622 | 58.20881 | 57.435725 | 57.999622 | 20,709,500 | 0 | 0 |
2021-03-31 00:00:00-04:00 | 58.217902 | 58.654464 | 57.826811 | 58.208805 | 33,013,200 | 0 | 0 |
2021-04-01 00:00:00-04:00 | 58.863657 | 59.018273 | 57.826813 | 58.709042 | 31,416,300 | 0 | 0 |
2021-04-05 00:00:00-04:00 | 59.072846 | 60.700874 | 58.845467 | 60.518974 | 27,947,500 | 0 | 0 |
2021-04-06 00:00:00-04:00 | 60.082408 | 60.555358 | 59.382086 | 59.627651 | 28,771,400 | 0 | 0 |
2021-04-07 00:00:00-04:00 | 59.727692 | 60.546255 | 59.445745 | 60.255211 | 17,793,300 | 0 | 0 |
2021-04-08 00:00:00-04:00 | 60.910071 | 61.201115 | 60.355268 | 60.982834 | 22,224,200 | 0 | 0 |
2021-04-09 00:00:00-04:00 | 60.755456 | 62.210675 | 60.600833 | 62.083344 | 27,177,100 | 0 | 0 |
2021-04-12 00:00:00-04:00 | 62.02876 | 62.29252 | 58.854563 | 59.491226 | 51,266,900 | 0 | 0 |
2021-04-13 00:00:00-04:00 | 59.673126 | 59.691313 | 58.399807 | 59.318417 | 26,822,000 | 0 | 0 |
2021-04-14 00:00:00-04:00 | 59.400268 | 59.463934 | 58.063287 | 58.381619 | 25,768,400 | 0 | 0 |
2021-04-15 00:00:00-04:00 | 58.181525 | 59.318416 | 57.917765 | 59.136509 | 24,927,700 | 0 | 0 |
2021-04-16 00:00:00-04:00 | 59.418457 | 59.591259 | 58.727225 | 58.890938 | 24,625,500 | 0 | 0 |
2021-04-19 00:00:00-04:00 | 58.845459 | 58.88184 | 57.362956 | 57.872284 | 23,997,700 | 0 | 0 |
2021-04-20 00:00:00-04:00 | 57.88138 | 57.990521 | 56.76268 | 57.02644 | 19,872,100 | 0 | 0 |
2021-04-21 00:00:00-04:00 | 57.108302 | 58.008718 | 56.66264 | 57.935959 | 24,364,200 | 0 | 0 |
2021-04-22 00:00:00-04:00 | 57.61763 | 58.126958 | 56.644451 | 56.908211 | 38,257,600 | 0 | 0 |
2021-04-23 00:00:00-04:00 | 53.806773 | 54.570764 | 52.660788 | 53.879536 | 77,479,500 | 0 | 0 |
2021-04-26 00:00:00-04:00 | 53.752193 | 54.13419 | 53.170106 | 53.442959 | 39,645,900 | 0 | 0 |
2021-04-27 00:00:00-04:00 | 53.261062 | 53.324727 | 52.542546 | 52.724449 | 38,167,700 | 0 | 0 |
2021-04-28 00:00:00-04:00 | 52.31517 | 52.897258 | 51.978652 | 52.40612 | 30,387,400 | 0 | 0 |
2021-04-29 00:00:00-04:00 | 52.64259 | 53.024584 | 52.26969 | 53.006393 | 23,290,600 | 0 | 0 |
2021-04-30 00:00:00-04:00 | 52.397023 | 53.142823 | 51.905886 | 52.324261 | 30,731,800 | 0 | 0 |
2021-05-03 00:00:00-04:00 | 52.624399 | 52.64259 | 51.696696 | 52.07869 | 22,281,700 | 0 | 0 |
2021-05-04 00:00:00-04:00 | 51.733083 | 51.824033 | 50.759905 | 51.751274 | 35,323,600 | 0 | 0 |
2021-05-05 00:00:00-04:00 | 51.805835 | 52.115069 | 51.351078 | 51.705788 | 21,001,900 | 0 | 0 |
2021-05-06 00:00:00-04:00 | 51.813785 | 52.390308 | 51.475193 | 52.3354 | 25,529,300 | 0.348 | 0 |
2021-05-07 00:00:00-04:00 | 52.80211 | 53.085793 | 52.381158 | 52.774654 | 19,959,000 | 0 | 0 |
2021-05-10 00:00:00-04:00 | 52.298799 | 52.372006 | 51.136603 | 51.218964 | 35,046,500 | 0 | 0 |
2021-05-11 00:00:00-04:00 | 50.377047 | 50.907815 | 49.690711 | 50.367897 | 35,968,100 | 0 | 0 |
2021-05-12 00:00:00-04:00 | 49.773082 | 50.011014 | 48.88542 | 49.068443 | 30,232,300 | 0 | 0 |
2021-05-13 00:00:00-04:00 | 49.452783 | 49.773072 | 48.922015 | 49.425327 | 29,192,500 | 0 | 0 |
2021-05-14 00:00:00-04:00 | 49.965245 | 51.109138 | 49.654106 | 50.651581 | 28,158,300 | 0 | 0 |
2021-05-17 00:00:00-04:00 | 50.596676 | 51.145744 | 50.111663 | 50.633282 | 20,010,200 | 0 | 0 |
2021-05-18 00:00:00-04:00 | 51.200649 | 51.37452 | 50.148266 | 50.184872 | 18,703,400 | 0 | 0 |
2021-05-19 00:00:00-04:00 | 49.480241 | 50.724798 | 49.269765 | 50.66074 | 23,769,700 | 0 | 0 |
2021-05-20 00:00:00-04:00 | 50.852901 | 51.466029 | 50.660728 | 51.200645 | 23,145,200 | 0 | 0 |
2021-05-21 00:00:00-04:00 | 51.630761 | 51.896146 | 51.228112 | 51.319626 | 17,723,100 | 0 | 0 |
2021-05-24 00:00:00-04:00 | 51.841233 | 52.518416 | 51.612454 | 52.124916 | 19,164,400 | 0 | 0 |
2021-05-25 00:00:00-04:00 | 52.673988 | 52.673988 | 51.630755 | 52.042557 | 22,309,900 | 0 | 0 |
2021-05-26 00:00:00-04:00 | 52.207284 | 52.372005 | 51.786332 | 52.088318 | 15,173,600 | 0 | 0 |
2021-05-27 00:00:00-04:00 | 52.262178 | 52.966816 | 52.161515 | 52.829548 | 32,387,600 | 0 | 0 |
2021-05-28 00:00:00-04:00 | 52.664831 | 52.756345 | 52.106611 | 52.271332 | 20,303,900 | 0 | 0 |
2021-06-01 00:00:00-04:00 | 52.719743 | 52.911916 | 51.786326 | 52.06086 | 20,326,400 | 0 | 0 |
2021-06-02 00:00:00-04:00 | 52.079169 | 52.792958 | 51.941901 | 52.600784 | 18,483,600 | 0 | 0 |
2021-06-03 00:00:00-04:00 | 52.143224 | 52.253037 | 51.328773 | 51.466042 | 21,831,300 | 0 | 0 |
2021-06-04 00:00:00-04:00 | 51.749725 | 52.847863 | 51.740575 | 52.500118 | 21,493,800 | 0 | 0 |
2021-06-07 00:00:00-04:00 | 52.53671 | 52.564162 | 51.960187 | 52.243874 | 17,364,400 | 0 | 0 |
2021-06-08 00:00:00-04:00 | 52.57332 | 52.747191 | 51.795471 | 52.161518 | 33,254,500 | 0 | 0 |
2021-06-09 00:00:00-04:00 | 52.49096 | 52.600773 | 52.134066 | 52.161518 | 13,904,800 | 0 | 0 |
2021-06-10 00:00:00-04:00 | 52.29879 | 53.104088 | 52.097464 | 52.509266 | 26,738,100 | 0 | 0 |
2021-06-11 00:00:00-04:00 | 52.591624 | 53.021726 | 52.115765 | 52.939365 | 18,119,700 | 0 | 0 |
2021-06-14 00:00:00-04:00 | 53.09494 | 53.25966 | 52.371998 | 53.250507 | 21,784,500 | 0 | 0 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.